NIFTY 50 18,850 CE traded across 22 sessions from 28 Sept 2021 to 28 Oct 2021, with a life-high of ₹70.25 and a low of ₹0.05. Final close ₹0.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Sept 2021 | ₹70.25 | ₹70.25 | ₹33.45 | ₹49.2 | 26,351 | 6,750 |
| 29 Sept 2021 | ₹44.75 | ₹47.75 | ₹41.05 | ₹42.7 | 2,801 | 7,550 |
| 30 Sept 2021 | ₹41.7 | ₹42.45 | ₹28.2 | ₹28.55 | 12,702 | 8,200 |
| 1 Oct 2021 | ₹22.3 | ₹24.1 | ₹18.75 | ₹20.75 | 21,302 | 6,400 |
| 4 Oct 2021 | ₹19.7 | ₹26.1 | ₹15.75 | ₹16.95 | 10,601 | 7,000 |
| 5 Oct 2021 | ₹14.5 | ₹21 | ₹12.35 | ₹21 | 10,301 | 8,250 |
| 6 Oct 2021 | ₹21.15 | ₹22.15 | ₹13.4 | ₹13.4 | 28,452 | 10,000 |
| 7 Oct 2021 | ₹18 | ₹19 | ₹13.05 | ₹13.95 | 17,001 | 11,550 |
| 8 Oct 2021 | ₹14.8 | ₹17.85 | ₹11.45 | ₹13.45 | 15,651 | 13,800 |
| 11 Oct 2021 | ₹18.85 | ₹18.85 | ₹10.35 | ₹14.85 | 36,051 | 23,650 |
| 12 Oct 2021 | ₹14.9 | ₹14.9 | ₹11.2 | ₹13.5 | 32,501 | 25,450 |
| 13 Oct 2021 | ₹19.95 | ₹24.45 | ₹14 | ₹22.1 | 52,001 | 24,100 |
| 14 Oct 2021 | ₹20.05 | ₹35 | ₹20.05 | ₹35 | 1,06,951 | 36,500 |
| 18 Oct 2021 | ₹50 | ₹69 | ₹47.2 | ₹55 | 2,41,801 | 55,500 |
| 19 Oct 2021 | ₹60.45 | ₹70 | ₹36.2 | ₹41.8 | 5,74,851 | 1,06,550 |
| 20 Oct 2021 | ₹38.9 | ₹40 | ₹23.8 | ₹24.6 | 6,98,701 | 2,02,000 |
| 21 Oct 2021 | ₹26.7 | ₹27.5 | ₹7.55 | ₹10 | 13,16,051 | 4,15,550 |
| 22 Oct 2021 | ₹9.3 | ₹11.85 | ₹5.6 | ₹5.6 | 46,06,952 | 7,93,450 |
| 25 Oct 2021 | ₹6.05 | ₹8.55 | ₹3.7 | ₹3.7 | 34,12,002 | 4,61,800 |
| 26 Oct 2021 | ₹3.7 | ₹4.6 | ₹1.85 | ₹2.3 | 26,61,302 | 4,24,850 |
| 27 Oct 2021 | ₹2.5 | ₹3.05 | ₹1.4 | ₹3.05 | 17,20,052 | 4,23,750 |
| 28 Oct 2021 | ₹1.45 | ₹2.6 | ₹0.05 | ₹0.2 | 11,10,802 | 2,58,050 |